Italia markets closed

Walmart Inc. (WMT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
132,22+2,40 (+1,85%)
Alla chiusura: 04:00PM EDT
132,30 +0,08 (+0,06%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220819C000700002022-07-25 3:55PM EDT70.0062.0561.7562.750.00--0174.22%
WMT220819C000800002022-08-04 12:40PM EDT80.0046.7751.9552.900.00-40179.69%
WMT220819C000850002022-08-03 11:31AM EDT85.0046.6146.8547.750.00-10139.84%
WMT220819C000900002022-08-12 3:14PM EDT90.0041.3041.8542.95+2.15+5.49%31139.06%
WMT220819C000950002022-08-11 9:32AM EDT95.0034.3436.7537.950.00-10116.02%
WMT220819C001000002022-08-12 10:45AM EDT100.0030.4031.9532.95+1.20+4.11%12110.06%
WMT220819C001050002022-08-10 2:32PM EDT105.0023.5026.9527.950.00-1,4021193.55%
WMT220819C001100002022-08-11 10:29AM EDT110.0019.5222.0022.700.00-51669.92%
WMT220819C001110002022-08-10 3:03PM EDT111.0017.5020.8021.800.00-10062.11%
WMT220819C001120002022-08-10 1:08PM EDT112.0017.1020.1020.900.00-180074.22%
WMT220819C001130002022-08-10 2:42PM EDT113.0015.6518.9519.750.00-100061.33%
WMT220819C001140002022-08-10 2:42PM EDT114.0014.7017.9518.800.00-50060.25%
WMT220819C001150002022-08-11 1:21PM EDT115.0015.2317.1517.850.00-1664.55%
WMT220819C001160002022-08-08 2:43PM EDT116.0011.5516.1516.900.00-83162.50%
WMT220819C001170002022-08-12 3:00PM EDT117.0014.3015.0015.85+2.25+18.67%1154.30%
WMT220819C001180002022-08-09 2:09PM EDT118.0010.4014.1014.700.00-34062.60%
WMT220819C001190002022-08-11 11:06AM EDT119.0010.8513.2013.900.00-228353.71%
WMT220819C001200002022-08-12 3:48PM EDT120.0012.7512.3012.85+2.32+22.24%96,70951.32%
WMT220819C001210002022-08-11 1:51PM EDT121.009.5511.3511.900.00-947357.72%
WMT220819C001220002022-08-11 10:11AM EDT122.007.7010.4010.800.00-550451.27%
WMT220819C001230002022-08-12 3:47PM EDT123.0010.069.5510.05+3.21+46.86%743453.61%
WMT220819C001240002022-08-12 2:08PM EDT124.007.658.659.05+1.10+16.79%191349.61%
WMT220819C001250002022-08-12 3:11PM EDT125.007.087.808.30+0.91+14.75%375,85850.59%
WMT220819C001260002022-08-12 3:57PM EDT126.007.057.007.30+1.80+34.29%1173,06346.24%
WMT220819C001270002022-08-12 3:48PM EDT127.006.606.206.45+2.03+44.42%16061444.43%
WMT220819C001280002022-08-12 3:54PM EDT128.005.655.455.70+1.70+43.04%5821,62743.85%
WMT220819C001290002022-08-12 3:55PM EDT129.004.844.754.95+1.49+44.48%3092,88542.63%
WMT220819C001300002022-08-12 3:59PM EDT130.004.204.104.30+1.40+50.00%1,49613,59942.29%
WMT220819C001310002022-08-12 3:58PM EDT131.003.603.453.65+1.37+61.43%1,2911,44641.26%
WMT220819C001320002022-08-12 3:59PM EDT132.002.992.903.10+1.06+54.92%2,9254,58840.94%
WMT220819C001330002022-08-12 3:59PM EDT133.002.482.402.57+0.99+66.44%1,9122,19740.19%
WMT220819C001340002022-08-12 3:59PM EDT134.002.072.002.12+0.85+69.67%4,8751,63939.77%
WMT220819C001350002022-08-12 3:59PM EDT135.001.651.611.74+0.66+66.67%4,5957,41839.60%
WMT220819C001360002022-08-12 3:58PM EDT136.001.381.301.40+0.59+74.68%71864039.26%
WMT220819C001370002022-08-12 3:59PM EDT137.001.071.041.13+0.47+78.33%3,21049139.26%
WMT220819C001380002022-08-12 3:59PM EDT138.000.870.810.90+0.38+77.55%1,1451,00039.21%
WMT220819C001390002022-08-12 3:57PM EDT139.000.680.640.71+0.32+88.89%1,0592,56939.19%
WMT220819C001400002022-08-12 3:59PM EDT140.000.530.510.53+0.26+96.30%3,95111,37038.62%
WMT220819C001410002022-08-12 3:58PM EDT141.000.420.390.45+0.21+100.00%57461539.75%
WMT220819C001420002022-08-12 3:59PM EDT142.000.350.310.35+0.15+75.00%12439639.84%
WMT220819C001430002022-08-12 3:59PM EDT143.000.260.240.27+0.11+73.33%7313439.99%
WMT220819C001440002022-08-12 3:59PM EDT144.000.220.180.22+0.10+83.33%786240.67%
WMT220819C001450002022-08-12 3:59PM EDT145.000.170.150.17+0.08+88.89%6645,54440.92%
WMT220819C001500002022-08-12 3:59PM EDT150.000.060.050.06+0.03+100.00%1,4332,05143.95%
WMT220819C001525002022-08-12 3:44PM EDT152.500.050.030.05+0.03+150.00%3956147.66%
WMT220819C001550002022-08-12 3:57PM EDT155.000.030.020.05+0.02+200.00%57088152.15%
WMT220819C001600002022-08-12 3:55PM EDT160.000.020.010.02+0.01+100.00%3028952.73%
WMT220819C001650002022-08-12 3:55PM EDT165.000.020.000.020.00-410857.81%
WMT220819C001700002022-08-12 3:47PM EDT170.000.020.000.03-0.02-50.00%518467.19%
WMT220819C001750002022-08-12 3:20PM EDT175.000.010.000.03-0.01-50.00%40174.22%
WMT220819C001800002022-08-09 12:38PM EDT180.000.030.000.030.00-2580.47%
WMT220819C001850002022-07-18 3:17PM EDT185.000.020.000.030.00--187.50%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
WMT220819P000650002022-07-28 11:11AM EDT65.000.010.000.020.00-297175.00%
WMT220819P000700002022-08-04 12:23PM EDT70.000.020.000.020.00-1203156.25%
WMT220819P000750002022-08-12 3:15PM EDT75.000.010.000.010.00-1511,304131.25%
WMT220819P000800002022-08-11 3:50PM EDT80.000.010.000.030.00-1170131.25%
WMT220819P000850002022-08-02 3:49PM EDT85.000.020.000.030.00-1224115.63%
WMT220819P000900002022-08-12 3:47PM EDT90.000.010.000.030.00-5549101.56%
WMT220819P000950002022-08-12 3:55PM EDT95.000.010.000.020.00-121,23584.38%
WMT220819P001000002022-08-12 3:55PM EDT100.000.010.000.03-0.01-50.00%774,46676.56%
WMT220819P001050002022-08-12 3:55PM EDT105.000.020.020.03-0.01-33.33%441,82767.97%
WMT220819P001100002022-08-12 3:47PM EDT110.000.020.030.05-0.04-66.67%1,6946,34258.59%
WMT220819P001110002022-08-12 3:25PM EDT111.000.040.030.04-0.02-33.33%20624555.08%
WMT220819P001120002022-08-12 3:53PM EDT112.000.040.030.04-0.03-42.86%11612552.73%
WMT220819P001130002022-08-12 3:57PM EDT113.000.050.040.05-0.04-44.44%23323251.95%
WMT220819P001140002022-08-12 2:07PM EDT114.000.080.050.10-0.03-27.27%7512053.32%
WMT220819P001150002022-08-12 3:57PM EDT115.000.080.070.10-0.08-50.00%4614,91951.56%
WMT220819P001160002022-08-12 3:57PM EDT116.000.100.080.11-0.08-44.44%7126151.07%
WMT220819P001170002022-08-12 3:56PM EDT117.000.120.100.14-0.08-40.00%28783350.39%
WMT220819P001180002022-08-12 3:56PM EDT118.000.150.130.17-0.09-37.50%2121,68349.32%
WMT220819P001190002022-08-12 3:51PM EDT119.000.170.160.20-0.17-50.00%1491,44747.95%
WMT220819P001200002022-08-12 3:59PM EDT120.000.220.210.25-0.16-42.11%2,3677,91347.17%
WMT220819P001210002022-08-12 3:45PM EDT121.000.250.260.30-0.19-43.18%1781,81346.00%
WMT220819P001220002022-08-12 3:57PM EDT122.000.350.330.37-0.25-41.67%4492,59345.12%
WMT220819P001230002022-08-12 3:56PM EDT123.000.430.410.46-0.30-41.10%1,1481,43244.34%
WMT220819P001240002022-08-12 3:56PM EDT124.000.540.500.58-0.38-41.30%5761,93743.85%
WMT220819P001250002022-08-12 3:59PM EDT125.000.670.650.69-0.46-40.71%1,3129,85742.58%
WMT220819P001260002022-08-12 3:59PM EDT126.000.830.790.89-0.50-37.59%1,2421,74742.63%
WMT220819P001270002022-08-12 3:59PM EDT127.001.021.001.08-0.69-40.35%68674041.82%
WMT220819P001280002022-08-12 3:59PM EDT128.001.251.211.30-0.76-37.81%3,14389440.92%
WMT220819P001290002022-08-12 3:59PM EDT129.001.551.501.62-0.91-36.99%1,6661,99040.97%
WMT220819P001300002022-08-12 3:59PM EDT130.001.831.841.95-1.05-36.46%1,2437,16040.43%
WMT220819P001310002022-08-12 3:59PM EDT131.002.272.202.35-1.17-34.01%81369140.16%
WMT220819P001320002022-08-12 3:59PM EDT132.002.712.642.80-1.09-28.68%24851039.87%
WMT220819P001330002022-08-12 3:56PM EDT133.003.253.103.30-1.15-26.14%7169239.50%
WMT220819P001340002022-08-12 3:59PM EDT134.003.753.653.85-1.35-26.47%1720639.06%
WMT220819P001350002022-08-12 3:59PM EDT135.004.354.254.50-1.75-28.69%4481339.31%
WMT220819P001360002022-08-12 3:48PM EDT136.004.904.705.20-2.25-31.47%230339.55%
WMT220819P001370002022-08-12 3:48PM EDT137.005.755.655.95-4.43-43.52%1620439.92%
WMT220819P001380002022-08-12 3:48PM EDT138.006.456.456.75-2.15-25.00%128340.48%
WMT220819P001390002022-08-12 3:14PM EDT139.008.177.107.60-1.33-14.00%324941.38%
WMT220819P001400002022-08-12 3:58PM EDT140.008.308.108.45-1.85-18.23%2231941.77%
WMT220819P001410002022-08-12 2:52PM EDT141.0010.188.959.60+0.23+2.31%18648.34%
WMT220819P001420002022-08-03 9:32AM EDT142.0010.209.3510.250.00-3343.31%
WMT220819P001430002022-08-08 9:43AM EDT143.0016.5510.6511.300.00-2347.61%
WMT220819P001440002022-08-03 12:10PM EDT144.0012.7011.6012.150.00-1146.09%
WMT220819P001450002022-08-11 2:39PM EDT145.0015.4912.6013.200.00-29550.39%
WMT220819P001500002022-08-12 11:38AM EDT150.0019.5517.5018.05+1.85+10.45%17957.52%
WMT220819P001550002022-08-01 9:45AM EDT155.0022.2722.1023.000.00-11366.21%
WMT220819P001600002022-08-12 11:28AM EDT160.0029.5527.1028.10+3.02+11.38%3982.13%
WMT220819P001650002022-08-01 10:24AM EDT165.0032.3532.1033.350.00-111104.00%
WMT220819P001700002022-08-12 3:14PM EDT170.0038.6937.1038.35-0.01-0.03%31114.45%
WMT220819P001750002022-08-01 9:33AM EDT175.0043.4042.1043.350.00-445124.41%
WMT220819P001800002022-08-12 1:47PM EDT180.0049.2147.1048.15+0.86+1.78%638123.44%
WMT220819P001850002022-08-04 9:45AM EDT185.0055.5552.1053.150.00-821132.03%